ETR:ASWK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	20.36	20.38	20.19	20.27	20.27	0.80%	17,022
Sep 21, 2026	19.90	20.58	19.90	20.11	20.11	1.25%	12,077
Sep 18, 2026	20.71	20.75	20.18	20.30	19.86	-0.02%	25,524
Sep 17, 2026	20.12	20.31	20.10	20.31	19.87	1.93%	14,012
Sep 16, 2026	19.80	19.93	19.77	19.92	19.49	0.61%	10,279
Sep 15, 2026	19.85	19.98	19.68	19.80	19.37	0.10%	20,560
Sep 14, 2026	19.77	19.89	19.59	19.78	19.35	-0.85%	25,520
Sep 11, 2026	19.80	19.95	19.61	19.95	19.52	1.10%	10,192
Sep 10, 2026	19.63	19.81	19.59	19.73	19.31	-0.23%	21,699
Sep 9, 2026	19.74	19.83	19.64	19.78	19.35	-0.33%	1,760
Sep 8, 2026	19.84	19.88	19.66	19.84	19.41	0.28%	6,019
Sep 7, 2026	19.87	19.89	19.70	19.79	19.36	0.98%	13,435
Sep 4, 2026	19.84	19.87	19.60	19.60	19.17	-0.90%	12,457
Sep 3, 2026	19.55	19.77	19.42	19.77	19.35	1.10%	16,742
Sep 2, 2026	19.51	19.56	19.38	19.56	19.13	0.81%	17,796
Sep 1, 2026	19.58	19.69	19.32	19.40	18.98	-0.79%	11,134
Aug 31, 2026	19.64	19.66	19.43	19.55	19.13	0.03%	6,876
Aug 28, 2026	19.40	19.58	19.27	19.55	19.13	1.62%	24,447
Aug 27, 2026	19.28	19.36	19.14	19.24	18.82	1.56%	4,945
Aug 26, 2026	19.04	19.06	18.87	18.94	18.53	0.21%	12,817
Aug 25, 2026	18.99	19.05	18.90	18.90	18.49	0.41%	9,798
Aug 24, 2026	18.95	19.00	18.79	18.82	18.41	-1.09%	9,309
Aug 21, 2026	18.95	19.04	18.90	19.03	18.62	0.43%	16,134
Aug 20, 2026	19.12	19.12	18.87	18.95	18.54	-0.45%	5,299
Aug 19, 2026	18.98	19.15	18.85	19.03	18.62	-0.58%	11,952
Aug 18, 2026	19.25	19.25	18.99	19.15	18.73	-0.91%	17,412
Aug 17, 2026	19.45	19.49	19.22	19.32	18.90	-0.03%	6,870
Aug 14, 2026	19.79	19.86	19.62	19.73	18.91	-0.27%	16,237
Aug 13, 2026	19.65	19.85	19.51	19.79	18.96	1.65%	4,303
Aug 12, 2026	19.57	19.62	19.47	19.47	18.65	-0.45%	10,021
Aug 11, 2026	19.63	19.63	19.44	19.55	18.74	-0.04%	16,104
Aug 10, 2026	19.50	19.66	19.50	19.56	18.75	0.32%	17,723
Aug 7, 2026	19.47	19.50	19.36	19.50	18.69	0.99%	11,072
Aug 6, 2026	19.31	19.41	19.20	19.31	18.50	-0.39%	7,876
Aug 5, 2026	19.35	19.48	19.28	19.38	18.57	0.70%	6,028
Aug 4, 2026	19.12	19.37	19.04	19.25	18.45	2.47%	6,744
Aug 3, 2026	18.76	18.89	18.60	18.79	18.00	1.89%	8,745
Jul 31, 2026	18.50	18.72	18.42	18.44	17.67	0.18%	9,759
Jul 30, 2026	18.07	18.40	17.95	18.40	17.64	1.08%	7,706
Jul 29, 2026	18.48	18.48	18.13	18.21	17.45	-1.48%	6,487
Jul 28, 2026	18.55	18.55	18.11	18.48	17.71	-0.40%	18,248
Jul 27, 2026	18.65	18.87	18.45	18.56	17.78	-1.28%	10,295
Jul 24, 2026	18.75	18.86	18.58	18.80	18.01	0.59%	8,998
Jul 23, 2026	19.04	19.09	18.66	18.69	17.91	-1.96%	21,786
Jul 22, 2026	19.17	19.21	19.01	19.06	18.26	-0.70%	8,082
Jul 21, 2026	18.96	19.21	18.96	19.19	18.39	0.81%	3,375
Jul 20, 2026	18.89	19.08	18.80	19.04	18.25	-0.07%	14,669
Jul 17, 2026	19.10	19.10	18.60	19.05	18.26	-0.56%	17,477
Jul 16, 2026	19.38	19.38	19.00	19.16	18.36	-0.98%	20,929
Jul 15, 2026	19.44	19.60	19.30	19.35	18.54	-	20,253